聚飞光电(300303)股票行情
聚飞光电(300303)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 7.00 | 6.96 | -0.10 | -1.42% | 6.95 | 7.09 | 359898 | 25279.08 | 2.71% | 0.00 |
| 2026-02-05 | 7.12 | 7.06 | -0.12 | -1.67% | 7.01 | 7.20 | 353644 | 25054.05 | 2.66% | 0.00 |
| 2026-02-04 | 7.15 | 7.18 | 0.00 | 0.00% | 7.09 | 7.20 | 361552 | 25837.76 | 2.72% | 2.00 |
| 2026-02-03 | 6.99 | 7.18 | 0.27 | 3.91% | 6.96 | 7.20 | 639512 | 45631.96 | 4.81% | 171.00 |
| 2026-02-02 | 7.06 | 6.91 | -0.18 | -2.54% | 6.90 | 7.15 | 436980 | 30621.41 | 3.29% | 12.00 |
| 2026-01-30 | 7.10 | 7.09 | -0.03 | -0.42% | 6.85 | 7.16 | 634908 | 44518.38 | 4.78% | 0.00 |
| 2026-01-29 | 7.34 | 7.12 | -0.27 | -3.65% | 7.11 | 7.36 | 673646 | 48586.44 | 5.07% | 21.00 |
| 2026-01-28 | 7.40 | 7.39 | -0.06 | -0.81% | 7.31 | 7.45 | 672999 | 49556.30 | 5.06% | 20.00 |
| 2026-01-27 | 7.13 | 7.45 | 0.28 | 3.91% | 6.93 | 7.47 | 1249012 | 90990.48 | 9.40% | 10.00 |
| 2026-01-26 | 7.34 | 7.17 | -0.18 | -2.45% | 7.11 | 7.35 | 638931 | 45993.25 | 4.81% | 10.00 |
| 2026-01-23 | 7.20 | 7.35 | 0.12 | 1.66% | 7.16 | 7.38 | 804334 | 58506.33 | 6.05% | 0.00 |
| 2026-01-22 | 7.25 | 7.23 | 0.04 | 0.56% | 7.11 | 7.27 | 532800 | 38238.70 | 4.01% | 0.00 |
| 2026-01-21 | 7.01 | 7.19 | 0.13 | 1.84% | 7.00 | 7.21 | 714246 | 51157.89 | 5.37% | 0.00 |
| 2026-01-20 | 7.11 | 7.06 | -0.06 | -0.84% | 7.00 | 7.16 | 446371 | 31584.09 | 3.36% | 0.00 |
| 2026-01-19 | 7.14 | 7.12 | -0.01 | -0.14% | 7.04 | 7.16 | 461874 | 32801.37 | 3.47% | 0.00 |
| 2026-01-16 | 7.00 | 7.13 | 0.17 | 2.44% | 6.93 | 7.14 | 650904 | 45897.59 | 4.90% | 0.00 |
| 2026-01-15 | 7.02 | 6.96 | -0.09 | -1.28% | 6.91 | 7.07 | 412064 | 28720.54 | 3.10% | 0.00 |
| 2026-01-14 | 7.02 | 7.05 | 0.07 | 1.00% | 6.92 | 7.12 | 755027 | 53143.14 | 5.68% | 0.00 |
| 2026-01-13 | 7.20 | 6.98 | -0.21 | -2.92% | 6.95 | 7.20 | 776715 | 54622.41 | 5.84% | 27.00 |
| 2026-01-12 | 7.05 | 7.19 | 0.17 | 2.42% | 7.02 | 7.20 | 837220 | 59541.55 | 6.30% | 1.00 |
| 2026-01-09 | 7.00 | 7.02 | 0.02 | 0.29% | 6.96 | 7.10 | 526012 | 36945.15 | 3.96% | 0.00 |
| 2026-01-08 | 6.97 | 7.00 | 0.05 | 0.72% | 6.93 | 7.03 | 404980 | 28328.24 | 3.05% | 0.00 |
| 2026-01-07 | 7.08 | 6.95 | -0.10 | -1.42% | 6.93 | 7.10 | 401390 | 28029.56 | 3.02% | 0.00 |
| 2026-01-06 | 6.95 | 7.05 | 0.12 | 1.73% | 6.92 | 7.06 | 518431 | 36378.55 | 3.90% | 0.00 |
| 2026-01-05 | 6.87 | 6.93 | 0.09 | 1.32% | 6.84 | 6.99 | 338304 | 23374.79 | 2.55% | 0.00 |
| 2025-12-31 | 6.89 | 6.84 | -0.03 | -0.44% | 6.81 | 6.90 | 277538 | 19025.09 | 2.09% | 0.00 |
| 2025-12-30 | 6.82 | 6.87 | 0.05 | 0.73% | 6.80 | 6.99 | 325927 | 22553.89 | 2.45% | 0.00 |
| 2025-12-29 | 6.93 | 6.82 | -0.08 | -1.16% | 6.81 | 6.93 | 267452 | 18345.29 | 2.01% | 1.00 |
| 2025-12-26 | 6.95 | 6.90 | -0.07 | -1.00% | 6.88 | 7.00 | 375054 | 26025.99 | 2.82% | 0.00 |
| 2025-12-25 | 7.00 | 6.97 | -0.01 | -0.14% | 6.95 | 7.07 | 350390 | 24509.02 | 2.64% | 0.00 |
| 2025-12-24 | 6.90 | 6.98 | 0.09 | 1.31% | 6.89 | 7.01 | 343408 | 23928.39 | 2.59% | 0.00 |
| 2025-12-23 | 6.98 | 6.89 | -0.09 | -1.29% | 6.86 | 7.01 | 327698 | 22690.73 | 2.47% | 0.00 |
| 2025-12-22 | 6.85 | 6.98 | 0.18 | 2.65% | 6.83 | 7.02 | 484230 | 33753.55 | 3.65% | 7.00 |
| 2025-12-19 | 6.84 | 6.80 | 0.00 | 0.00% | 6.75 | 6.88 | 326827 | 22254.48 | 2.46% | 16.00 |
| 2025-12-18 | 6.73 | 6.80 | 0.00 | 0.00% | 6.72 | 6.93 | 358481 | 24503.76 | 2.70% | 0.00 |
| 2025-12-17 | 6.74 | 6.80 | 0.07 | 1.04% | 6.57 | 6.82 | 429933 | 28818.93 | 3.24% | 0.00 |
| 2025-12-16 | 6.85 | 6.73 | -0.11 | -1.61% | 6.67 | 6.87 | 354087 | 23844.77 | 2.67% | 4.00 |
| 2025-12-15 | 6.93 | 6.84 | -0.13 | -1.87% | 6.83 | 6.95 | 419785 | 28897.18 | 3.16% | 0.00 |
| 2025-12-12 | 7.01 | 6.97 | -0.08 | -1.13% | 6.93 | 7.08 | 588602 | 41265.40 | 4.43% | 0.00 |
| 2025-12-11 | 7.09 | 7.05 | -0.07 | -0.98% | 7.01 | 7.19 | 758750 | 53827.47 | 5.71% | 0.00 |
| 2025-12-10 | 6.96 | 7.12 | 0.12 | 1.71% | 6.93 | 7.23 | 828634 | 58552.32 | 6.24% | 0.00 |
| 2025-12-09 | 6.88 | 7.00 | 0.10 | 1.45% | 6.87 | 7.10 | 820428 | 57498.16 | 6.18% | 0.00 |
| 2025-12-08 | 6.80 | 6.90 | 0.10 | 1.47% | 6.78 | 6.92 | 463613 | 31879.61 | 3.49% | 0.00 |
| 2025-12-05 | 6.67 | 6.80 | 0.12 | 1.80% | 6.63 | 6.83 | 334285 | 22641.16 | 2.52% | 10.00 |
| 2025-12-04 | 6.75 | 6.68 | -0.02 | -0.30% | 6.60 | 6.75 | 212981 | 14197.56 | 1.60% | 10.00 |
| 2025-12-03 | 6.75 | 6.70 | -0.07 | -1.03% | 6.68 | 6.79 | 260748 | 17528.83 | 1.96% | 0.00 |
| 2025-12-02 | 6.80 | 6.77 | -0.05 | -0.73% | 6.72 | 6.81 | 308138 | 20839.89 | 2.32% | 0.00 |
| 2025-12-01 | 6.60 | 6.82 | 0.18 | 2.71% | 6.59 | 6.85 | 616018 | 41674.46 | 4.64% | 0.00 |
| 2025-11-28 | 6.51 | 6.64 | 0.07 | 1.07% | 6.51 | 6.65 | 304217 | 20064.45 | 2.29% | 1.00 |
| 2025-11-27 | 6.46 | 6.57 | 0.08 | 1.23% | 6.45 | 6.73 | 444421 | 29477.86 | 3.35% | 10.00 |
| 2025-11-26 | 6.40 | 6.49 | 0.08 | 1.25% | 6.38 | 6.55 | 239704 | 15563.28 | 1.81% | 0.00 |
| 2025-11-25 | 6.37 | 6.41 | 0.07 | 1.10% | 6.34 | 6.51 | 195849 | 12638.66 | 1.47% | 20.00 |
| 2025-11-24 | 6.23 | 6.34 | 0.13 | 2.09% | 6.22 | 6.38 | 178634 | 11259.22 | 1.35% | 0.00 |
| 2025-11-21 | 6.45 | 6.21 | -0.26 | -4.02% | 6.20 | 6.48 | 266711 | 16819.53 | 2.01% | 0.00 |
| 2025-11-20 | 6.54 | 6.47 | -0.03 | -0.46% | 6.46 | 6.57 | 118683 | 7717.40 | 0.89% | 0.00 |
| 2025-11-19 | 6.61 | 6.50 | -0.11 | -1.66% | 6.46 | 6.64 | 213201 | 13928.99 | 1.61% | 0.00 |
| 2025-11-18 | 6.62 | 6.61 | -0.04 | -0.60% | 6.59 | 6.66 | 208445 | 13791.07 | 1.57% | 3.00 |
| 2025-11-17 | 6.60 | 6.65 | 0.03 | 0.45% | 6.60 | 6.68 | 179342 | 11900.10 | 1.35% | 0.00 |
| 2025-11-14 | 6.68 | 6.62 | -0.11 | -1.63% | 6.62 | 6.72 | 240857 | 16076.69 | 1.81% | 15.00 |
| 2025-11-13 | 6.68 | 6.73 | 0.03 | 0.45% | 6.65 | 6.76 | 224085 | 15043.51 | 1.69% | 20.00 |
| 2025-11-12 | 6.81 | 6.70 | -0.12 | -1.76% | 6.64 | 6.82 | 303251 | 20353.62 | 2.28% | 0.00 |
| 2025-11-11 | 6.77 | 6.82 | 0.07 | 1.04% | 6.73 | 6.87 | 427906 | 29215.84 | 3.22% | 10.00 |
| 2025-11-10 | 6.77 | 6.75 | -0.07 | -1.03% | 6.71 | 6.81 | 376236 | 25396.99 | 2.83% | 0.00 |
| 2025-11-07 | 6.65 | 6.82 | 0.14 | 2.10% | 6.61 | 6.87 | 574494 | 38828.99 | 4.33% | 10.00 |
| 2025-11-06 | 6.66 | 6.68 | 0.04 | 0.60% | 6.64 | 6.70 | 203996 | 13617.79 | 1.54% | 0.00 |
| 2025-11-05 | 6.57 | 6.64 | 0.01 | 0.15% | 6.55 | 6.68 | 217792 | 14435.60 | 1.64% | 25.00 |
| 2025-11-04 | 6.73 | 6.63 | -0.12 | -1.78% | 6.59 | 6.74 | 224093 | 14896.05 | 1.69% | 0.00 |
| 2025-11-03 | 6.70 | 6.75 | 0.05 | 0.75% | 6.59 | 6.75 | 306481 | 20440.39 | 2.31% | 92.00 |
| 2025-10-31 | 6.70 | 6.70 | 0.01 | 0.15% | 6.68 | 6.76 | 228945 | 15374.03 | 1.72% | 10.00 |
| 2025-10-30 | 6.85 | 6.69 | -0.16 | -2.34% | 6.69 | 6.85 | 349252 | 23554.16 | 2.63% | 0.00 |
| 2025-10-29 | 6.77 | 6.85 | 0.04 | 0.59% | 6.74 | 6.89 | 319301 | 21755.79 | 2.40% | 32.00 |
| 2025-10-28 | 6.74 | 6.81 | 0.06 | 0.89% | 6.69 | 6.87 | 374281 | 25505.65 | 2.82% | 40.00 |
| 2025-10-27 | 6.75 | 6.75 | 0.05 | 0.75% | 6.68 | 6.79 | 312591 | 21054.02 | 2.35% | 0.00 |
| 2025-10-24 | 6.66 | 6.70 | 0.05 | 0.75% | 6.63 | 6.72 | 302773 | 20247.91 | 2.28% | 0.00 |
| 2025-10-23 | 6.62 | 6.65 | 0.03 | 0.45% | 6.51 | 6.65 | 244888 | 16088.28 | 1.84% | 31.00 |
| 2025-10-22 | 6.62 | 6.62 | -0.02 | -0.30% | 6.56 | 6.67 | 207224 | 13708.06 | 1.56% | 0.00 |
| 2025-10-21 | 6.53 | 6.64 | 0.11 | 1.68% | 6.50 | 6.65 | 276393 | 18251.70 | 2.08% | 30.00 |
| 2025-10-20 | 6.51 | 6.53 | 0.11 | 1.71% | 6.49 | 6.66 | 264188 | 17326.01 | 1.99% | 0.00 |
| 2025-10-17 | 6.61 | 6.42 | -0.19 | -2.87% | 6.41 | 6.65 | 315056 | 20522.52 | 2.37% | 0.00 |
| 2025-10-16 | 6.72 | 6.61 | -0.13 | -1.93% | 6.58 | 6.72 | 267710 | 17770.91 | 2.02% | 0.00 |
深证大盘股票行情在线 K线走势图
聚飞光电(300303)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
